621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191800,748469308,839,839,839,839,15687
|
|
20240322,191700,748469308,839,839,839,839,0
|
|
20240322,191600,748469308,839,839,839,839,0
|
|
20240322,191500,748469308,839,839,839,839,0
|
|
20240322,191400,748469308,839,839,839,839,0
|
|
20240322,191300,748469308,839,839,839,839,0
|
|
20240322,191200,748469308,839,839,839,839,0
|
|
20240322,191100,748469308,839,839,839,839,0
|
|
20240322,191000,748469308,839,839,839,839,0
|
|
20240322,190900,748469308,839,839,839,839,0
|
|
20240322,190800,748469308,839,839,839,839,0
|
|
20240322,190700,748469308,839,839,839,839,0
|
|
20240322,190600,748469308,839,839,839,839,0
|
|
20240322,190500,748469308,839,839,839,839,0
|
|
20240322,190400,748469308,839,839,839,839,0
|
|
20240322,190300,748469308,839,839,839,839,0
|
|
20240322,190200,748469308,839,839,839,839,0
|
|
20240322,190100,748469308,839,839,839,839,0
|
|
20240322,190000,748469308,839,839,839,839,0
|
|
20240322,185900,748469308,839,839,839,839,0
|
|
20240322,185800,748469308,839,839,839,839,0
|
|
20240322,185700,748469308,839,839,839,839,0
|
|
20240322,185600,748469308,839,839,839,839,0
|
|
20240322,185500,748469308,839,839,839,839,0
|
|
20240322,185400,748469308,839,839,839,839,0
|
|
20240322,185300,748469308,839,839,839,839,0
|
|
20240322,185200,748469308,839,839,839,839,0
|
|
20240322,185100,748469308,839,839,839,839,0
|
|
20240322,185000,748469308,839,839,839,839,0
|
|
20240322,184900,748469308,839,839,839,839,0
|
|
20240322,184800,748469308,839,839,839,839,15687
|
|
20240322,184700,748469308,839,839,839,839,0
|
|
20240322,184600,748469308,839,839,839,839,0
|
|
20240322,184500,748469308,839,839,839,839,0
|
|
20240322,184400,748469308,839,839,839,839,0
|
|
20240322,184300,748469308,839,839,839,839,0
|
|
20240322,184200,748469308,839,839,839,839,0
|
|
20240322,184100,748469308,839,839,839,839,0
|
|
20240322,184000,748469308,839,839,839,839,0
|
|
20240322,183900,748469308,839,839,839,839,0
|
|
20240322,183800,748469308,839,839,839,839,0
|
|
20240322,183700,748469308,839,839,839,839,0
|
|
20240322,183600,748469308,839,839,839,839,0
|
|
20240322,183500,748469308,839,839,839,839,0
|
|
20240322,183400,748469308,839,839,839,839,0
|
|
20240322,183300,748469308,839,839,839,839,0
|
|
20240322,183200,748469308,839,839,839,839,0
|
|
20240322,183100,748469308,839,839,839,839,0
|
|
20240322,183000,748469308,839,839,839,839,0
|
|
20240322,182900,748469308,839,839,839,839,0
|
|
20240322,182800,748469308,839,839,839,839,0
|
|
20240322,182700,748469308,839,839,839,839,0
|
|
20240322,182600,748469308,839,839,839,839,0
|
|
20240322,182500,748469308,839,839,839,839,0
|
|
20240322,182400,748469308,839,839,839,839,0
|
|
20240322,182300,748469308,839,839,839,839,0
|
|
20240322,182200,748469308,839,839,839,839,0
|
|
20240322,182100,748469308,839,839,839,839,0
|
|
20240322,182000,748469308,839,839,839,839,0
|
|
20240322,181900,748469308,839,839,839,839,0
|
|
20240322,181800,748469308,839,839,839,839,15687
|
|
20240322,181700,748469308,839,839,839,839,0
|
|
20240322,181600,748469308,839,839,839,839,0
|
|
20240322,181500,748469308,839,839,839,839,0
|
|
20240322,181400,748469308,839,839,839,839,0
|
|
20240322,181300,748469308,839,839,839,839,0
|
|
20240322,181200,748469308,839,839,839,839,0
|
|
20240322,181100,748469308,839,839,839,839,0
|
|
20240322,181000,748469308,839,839,839,839,0
|
|
20240322,180900,748469308,839,839,839,839,0
|
|
20240322,180800,748469308,839,839,839,839,0
|
|
20240322,180700,748469308,839,839,839,839,0
|
|
20240322,180600,748469308,839,839,839,839,0
|
|
20240322,180500,748469308,839,839,839,839,0
|
|
20240322,180400,748469308,839,839,839,839,0
|
|
20240322,180300,748469308,839,839,839,839,0
|
|
20240322,180200,748469308,839,839,839,839,0
|
|
20240322,180100,748469308,839,839,839,839,0
|
|
20240322,180000,748469308,839,839,839,839,0
|
|
20240322,175900,748469308,839,839,839,839,0
|
|
20240322,175800,748469308,839,839,839,839,0
|
|
20240322,175700,748469308,839,839,839,839,0
|
|
20240322,175600,748469308,839,839,839,839,0
|
|
20240322,175500,748469308,839,839,839,839,0
|
|
20240322,175400,748469308,839,839,839,839,0
|
|
20240322,175300,748469308,839,839,839,839,0
|
|
20240322,175200,748469308,839,839,839,839,0
|
|
20240322,175100,748469308,839,839,839,839,0
|
|
20240322,175000,748469308,839,839,839,839,0
|
|
20240322,174900,748469308,839,839,839,839,0
|
|
20240322,174800,748469308,839,839,839,839,15687
|
|
20240322,174700,748469308,839,839,839,839,0
|
|
20240322,174600,748469308,839,839,839,839,0
|
|
20240322,174500,748469308,839,839,839,839,0
|
|
20240322,174400,748469308,839,839,839,839,0
|
|
20240322,174300,748469308,839,839,839,839,0
|
|
20240322,174200,748469308,839,839,839,839,0
|
|
20240322,174100,748469308,839,839,839,839,0
|
|
20240322,174000,748469308,839,839,839,839,0
|
|
20240322,173900,748469308,839,839,839,839,0
|
|
20240322,173800,748469308,839,839,839,839,0
|
|
20240322,173700,748469308,839,839,839,839,0
|
|
20240322,173600,748469308,839,839,839,839,0
|
|
20240322,173500,748469308,839,839,839,839,0
|
|
20240322,173400,748469308,839,839,839,839,0
|
|
20240322,173300,748469308,839,839,839,839,0
|
|
20240322,173200,748469308,839,839,839,839,0
|
|
20240322,173100,748469308,839,839,839,839,0
|
|
20240322,173000,748469308,839,839,839,839,0
|
|
20240322,172900,748469308,839,839,839,839,0
|
|
20240322,172800,748469308,839,839,839,839,0
|
|
20240322,172700,748469308,839,839,839,839,0
|
|
20240322,172600,748469308,839,839,839,839,0
|
|
20240322,172500,748469308,839,839,839,839,0
|
|
20240322,172400,748469308,839,839,839,839,0
|
|
20240322,172300,748469308,839,839,839,839,0
|
|
20240322,172200,748469308,839,839,839,839,0
|
|
20240322,172100,748469308,839,839,839,839,0
|
|
20240322,172000,748469308,839,839,839,839,0
|
|
20240322,171900,748469308,839,839,839,839,0
|
|
20240322,171800,748469308,839,839,839,839,15687
|
|
20240322,171700,748469308,839,839,839,839,0
|
|
20240322,171600,748469308,839,839,839,839,0
|
|
20240322,171500,748469308,839,839,839,839,0
|
|
20240322,171400,748469308,839,839,839,839,0
|
|
20240322,171300,748469308,839,839,839,839,0
|
|
20240322,171200,748469308,839,839,839,839,0
|
|
20240322,171100,748469308,839,839,839,839,0
|
|
20240322,171000,748469308,839,839,839,839,0
|
|
20240322,170900,748469308,839,839,839,839,0
|
|
20240322,170800,748469308,839,839,839,839,0
|
|
20240322,170700,748469308,839,839,839,839,0
|
|
20240322,170600,748469308,839,839,839,839,0
|
|
20240322,170500,748469308,839,839,839,839,0
|
|
20240322,170400,748469308,839,839,839,839,0
|
|
20240322,170300,748469308,839,839,839,839,0
|
|
20240322,170200,748469308,839,839,839,839,0
|
|
20240322,170100,748469308,839,839,839,839,0
|
|
20240322,170000,748469308,839,839,839,839,0
|
|
20240322,165900,748469308,839,839,839,839,0
|
|
20240322,165800,748469308,839,839,839,839,0
|
|
20240322,165700,748469308,839,839,839,839,0
|
|
20240322,165600,748469308,839,839,839,839,0
|
|
20240322,165500,748469308,839,839,839,839,0
|
|
20240322,165400,748469308,839,839,839,839,0
|
|
20240322,165300,748469308,839,839,839,839,0
|
|
20240322,165200,748469308,839,839,839,839,0
|
|
20240322,165100,748469308,839,839,839,839,0
|
|
20240322,165000,748469308,839,839,839,839,0
|
|
20240322,164900,748469308,839,839,839,839,0
|
|
20240322,164800,748469308,839,839,839,839,15687
|
|
20240322,164700,748469308,839,839,839,839,0
|
|
20240322,164600,748469308,839,839,839,839,0
|
|
20240322,164500,748469308,839,839,839,839,0
|
|
20240322,164400,748469308,839,839,839,839,0
|
|
20240322,164300,748469308,839,839,839,839,0
|
|
20240322,164200,748469308,839,839,839,839,0
|
|
20240322,164100,748469308,839,839,839,839,0
|
|
20240322,164000,748469308,839,839,839,839,0
|
|
20240322,163900,748469308,839,839,839,839,0
|
|
20240322,163800,748469308,839,839,839,839,0
|
|
20240322,163700,748469308,839,839,839,839,0
|
|
20240322,163600,748469308,839,839,839,839,0
|
|
20240322,163500,748469308,839,839,839,839,0
|
|
20240322,163400,748469308,839,839,839,839,0
|
|
20240322,163300,748469308,839,839,839,839,0
|
|
20240322,163200,748469308,839,839,839,839,0
|
|
20240322,163100,748469308,839,839,839,839,0
|
|
20240322,163000,748469308,839,839,839,839,0
|
|
20240322,162900,748469308,839,839,839,839,0
|
|
20240322,162800,748469308,839,839,839,839,0
|
|
20240322,162700,748469308,839,839,839,839,0
|
|
20240322,162600,748469308,839,839,839,839,0
|
|
20240322,162500,748469308,839,839,839,839,0
|
|
20240322,162400,748469308,839,839,839,839,0
|
|
20240322,162300,748469308,839,839,839,839,0
|
|
20240322,162200,748469308,839,839,839,839,0
|
|
20240322,162100,748469308,839,839,839,839,0
|
|
20240322,162000,748469308,839,839,839,839,0
|
|
20240322,161900,748469308,839,839,839,839,0
|
|
20240322,161800,748469308,839,839,839,839,15687
|
|
20240322,161700,748469308,839,839,839,839,0
|
|
20240322,161600,748469308,839,839,839,839,0
|
|
20240322,161500,748469308,839,839,839,839,0
|
|
20240322,161400,748469308,839,839,839,839,0
|
|
20240322,161300,748469308,839,839,839,839,0
|
|
20240322,161200,748469308,839,839,839,839,0
|
|
20240322,161100,748469308,839,839,839,839,0
|
|
20240322,161000,748469308,839,839,839,839,0
|
|
20240322,160900,748469308,839,839,839,839,0
|
|
20240322,160800,748469308,839,839,839,839,0
|
|
20240322,160700,748469308,839,839,839,839,0
|
|
20240322,160600,748469308,839,839,839,839,0
|
|
20240322,160500,748469308,839,839,839,839,0
|
|
20240322,160400,748469308,839,839,839,839,0
|
|
20240322,160300,748469308,839,839,839,839,0
|
|
20240322,160200,748469308,839,839,839,839,0
|
|
20240322,160100,748469308,839,839,839,839,0
|
|
20240322,160000,748469308,839,839,839,839,0
|
|
20240322,155900,748469308,839,839,839,839,0
|
|
20240322,155800,748469308,839,839,839,839,0
|
|
20240322,155700,748469308,839,839,839,839,0
|
|
20240322,155600,748469308,839,839,839,839,0
|
|
20240322,155500,748469308,839,839,839,839,0
|
|
20240322,155400,748469308,839,839,839,839,0
|
|
20240322,155300,748469308,839,839,839,839,0
|
|
20240322,155200,748469308,839,839,839,839,0
|
|
20240322,155100,748469308,839,839,839,839,0
|
|
20240322,155000,748469308,839,839,839,839,0
|
|
20240322,154900,748469308,839,839,839,839,0
|
|
20240322,154800,748469308,839,839,839,839,15687
|
|
20240322,154700,748469308,839,839,839,839,0
|
|
20240322,154600,748469308,839,839,839,839,0
|
|
20240322,154500,748469308,839,839,839,839,0
|
|
20240322,154400,748469308,839,839,839,839,0
|
|
20240322,154300,748469308,839,839,839,839,0
|
|
20240322,154200,748469308,839,839,839,839,0
|
|
20240322,154100,748469308,839,839,839,839,0
|
|
20240322,154000,748469308,839,839,839,839,0
|
|
20240322,153900,748469308,839,839,839,839,0
|
|
20240322,153800,748469308,839,839,839,839,0
|
|
20240322,153700,748469308,839,839,839,839,0
|
|
20240322,153600,748469308,839,839,839,839,0
|
|
20240322,153500,748469308,839,839,839,839,0
|
|
20240322,153400,748469308,839,839,839,839,0
|
|
20240322,153300,748469308,839,839,839,839,0
|
|
20240322,153200,748469308,839,839,839,839,0
|
|
20240322,153100,748469308,839,839,839,839,0
|
|
20240322,153000,748469308,839,839,839,839,15687
|
|
20240322,152900,735307915,840,840,840,840,0
|
|
20240322,152800,735307915,840,840,840,840,0
|
|
20240322,152700,735307915,840,840,840,840,0
|
|
20240322,152600,735307915,840,840,840,840,0
|
|
20240322,152500,735307915,840,840,840,840,0
|
|
20240322,152400,735307915,840,840,840,840,0
|
|
20240322,152300,735307915,840,840,840,840,0
|
|
20240322,152200,735307915,840,840,840,840,0
|
|
20240322,152100,735307915,840,840,840,840,0
|
|
20240322,152000,735307915,840,840,840,840,0
|
|
20240322,151900,735307915,840,839,842,839,10968
|
|
20240322,151800,726091253,838,838,840,837,1682
|
|
20240322,151700,724682914,840,837,840,837,1405
|
|
20240322,151600,723505835,837,837,838,837,397
|
|
20240322,151500,723173434,837,838,838,836,132
|
|
20240322,151400,723062965,838,838,838,836,2038
|
|
20240322,151300,721358082,839,840,840,838,3761
|
|
20240322,151200,718199953,840,840,840,840,10
|
|
20240322,151100,718191553,840,840,840,837,9719
|
|
20240322,151000,710027779,840,837,840,836,7615
|
|
20240322,150900,703640018,836,835,837,835,5009
|
|
20240322,150800,699454445,835,835,835,835,9046
|
|
20240322,150700,691901035,835,835,835,835,1400
|
|
20240322,150600,690732035,836,836,836,836,3000
|
|
20240322,150500,688224035,836,836,836,836,1027
|
|
20240322,150400,687365463,836,835,836,835,13565
|
|
20240322,150300,676038687,834,834,834,834,100
|
|
20240322,150200,675955287,834,835,835,834,2479
|
|
20240322,150100,673885502,835,835,835,835,5328
|
|
20240322,150000,669436622,835,835,835,835,0
|
|
20240322,145900,669436622,835,834,835,834,694
|
|
20240322,145800,668857825,834,834,834,834,30
|
|
20240322,145700,668832805,834,834,834,834,5618
|
|
20240322,145600,664147393,834,834,834,834,352
|
|
20240322,145500,663853825,834,834,834,834,40
|
|
20240322,145400,663820465,834,834,834,834,1930
|
|
20240322,145300,662210845,834,835,835,834,200
|
|
20240322,145200,662044038,834,834,834,833,4700
|
|
20240322,145100,658124337,833,833,833,833,4000
|
|
20240322,145000,654792337,834,834,834,834,431
|
|
20240322,144900,654432883,834,834,834,834,0
|
|
20240322,144800,654432883,834,834,834,834,91
|
|
20240322,144700,654356989,834,834,834,834,1024
|
|
20240322,144600,653502973,834,834,834,834,1259
|
|
20240322,144500,652452967,834,834,834,834,6
|
|
20240322,144400,652447963,833,833,833,833,20
|
|
20240322,144300,652431303,834,834,834,834,1004
|
|
20240322,144200,651593967,834,833,834,833,105
|
|
20240322,144100,651506497,833,833,833,833,224
|
|
20240322,144000,651319905,833,833,833,833,500
|
|
20240322,143900,650903405,834,834,834,834,1
|
|
20240322,143800,650902571,834,834,834,834,1
|
|
20240322,143700,650901737,834,834,835,834,6041
|
|
20240322,143600,645863542,834,834,834,834,838
|
|
20240322,143500,645164650,834,834,834,834,5
|
|
20240322,143400,645160480,833,834,834,833,3061
|
|
20240322,143300,642610606,833,833,833,833,5000
|
|
20240322,143200,638445606,833,833,833,833,500
|
|
20240322,143100,638029106,833,833,833,833,2128
|
|
20240322,143000,636256482,833,833,833,833,0
|
|
20240322,142900,636256482,833,833,833,833,2216
|
|
20240322,142800,634410554,834,833,834,833,505
|
|
20240322,142700,633989884,833,833,833,833,2348
|
|
20240322,142600,632034000,833,833,833,833,0
|
|
20240322,142500,632034000,833,833,833,833,2250
|
|
20240322,142400,630159750,833,833,833,833,1303
|
|
20240322,142300,629074351,833,833,833,833,2500
|
|
20240322,142200,626991851,833,833,833,833,3000
|
|
20240322,142100,624492851,834,833,834,833,1000
|
|
20240322,142000,623658907,834,832,834,832,236
|
|
20240322,141900,623462483,832,832,832,832,1905
|
|
20240322,141800,621877523,834,834,834,834,0
|
|
20240322,141700,621877523,834,834,834,834,5
|
|
20240322,141600,621873353,832,832,832,832,194
|
|
20240322,141500,621711945,833,833,833,832,194
|
|
20240322,141400,621550348,833,833,833,833,102
|
|
20240322,141300,621465382,833,833,833,833,251
|
|
20240322,141200,621256299,833,833,833,833,322
|
|
20240322,141100,620988073,833,833,833,833,1000
|
|
20240322,141000,620155073,834,834,834,834,64
|
|
20240322,140900,620101697,834,834,834,834,380
|
|
20240322,140800,619784777,834,833,834,833,113
|
|
20240322,140700,619690635,833,833,834,833,226
|
|
20240322,140600,619502372,833,833,833,833,63
|
|
20240322,140500,619449893,833,833,833,833,400
|
|
20240322,140400,619116693,833,832,833,832,7800
|
|
20240322,140300,612622293,833,833,833,833,1200
|
|
20240322,140200,611622693,832,832,832,832,0
|
|
20240322,140100,611622693,832,833,833,832,1588
|
|
20240322,140000,610301090,833,833,833,833,0
|
|
20240322,135900,610301090,833,833,833,833,566
|
|
20240322,135800,609829612,834,833,834,833,230
|
|
20240322,135700,609637822,834,833,834,833,5000
|
|
20240322,135600,605468025,833,833,833,833,620
|
|
20240322,135500,604951565,833,833,833,833,0
|
|
20240322,135400,604951565,833,832,833,832,2049
|
|
20240322,135300,603244797,832,832,832,832,0
|
|
20240322,135200,603244797,832,833,833,832,1290
|
|
20240322,135100,602170507,834,834,834,834,10
|
|
20240322,135000,602162167,834,832,834,832,3930
|
|
20240322,134900,598892322,834,834,834,834,0
|
|
20240322,134800,598892322,834,834,834,834,45
|
|
20240322,134700,598854792,832,834,834,832,15
|
|
20240322,134600,598842310,832,834,834,832,972
|
|
20240322,134500,598032462,834,834,834,834,11
|
|
20240322,134400,598023288,832,833,833,832,5913
|
|
20240322,134300,593103172,835,835,835,835,0
|
|
20240322,134200,593103172,835,835,835,835,0
|
|
20240322,134100,593103172,835,835,835,835,10
|
|
20240322,134000,593094822,835,835,835,835,1
|
|
20240322,133900,593093987,834,834,835,834,29
|
|
20240322,133800,593069798,835,834,835,834,205
|
|
20240322,133700,592898674,834,835,835,834,23
|
|
20240322,133600,592879489,834,834,835,834,129
|
|
20240322,133500,592771792,834,832,835,831,347
|
|
20240322,133400,592482959,831,831,831,831,182
|
|
20240322,133300,592331717,831,831,831,831,1
|
|
20240322,133200,592330886,832,832,832,832,22
|
|
20240322,133100,592312582,833,833,833,833,0
|
|
20240322,133000,592312582,833,833,833,833,90
|
|
20240322,132900,592237612,833,831,833,830,164
|
|
20240322,132800,592101315,831,831,831,831,508
|
|
20240322,132700,591679167,830,830,830,830,18
|
|
20240322,132600,591664227,832,833,833,830,11728
|
|
20240322,132500,581921111,833,833,833,833,0
|
|
20240322,132400,581921111,833,833,833,833,1
|
|
20240322,132300,581920278,833,833,833,833,2016
|
|
20240322,132200,580240950,835,835,835,835,5
|
|
20240322,132100,580236775,832,832,832,832,0
|
|
20240322,132000,580236775,832,832,832,832,0
|
|
20240322,131900,580236775,832,832,832,832,0
|
|
20240322,131800,580236775,832,835,835,832,2835
|
|
20240322,131700,577876809,834,834,834,834,5
|
|
20240322,131600,577872639,836,835,836,835,19
|
|
20240322,131500,577856764,835,835,835,835,122
|
|
20240322,131400,577754894,835,835,835,835,9
|
|
20240322,131300,577747379,834,834,834,834,690
|
|
20240322,131200,577171919,833,833,833,833,6
|
|
20240322,131100,577166921,833,833,835,833,18
|
|
20240322,131000,577151917,833,833,833,833,3
|
|
20240322,130900,577149418,833,833,833,833,47
|
|
20240322,130800,577110267,835,835,835,835,0
|
|
20240322,130700,577110267,835,835,835,835,105
|
|
20240322,130600,577022592,833,834,835,833,8172
|
|
20240322,130500,570215313,834,834,834,834,0
|
|
20240322,130400,570215313,834,835,835,834,9283
|
|
20240322,130300,562471176,835,835,835,835,0
|
|
20240322,130200,562471176,835,835,835,835,0
|
|
20240322,130100,562471176,835,835,835,835,100
|
|
20240322,130000,562387676,836,836,836,836,0
|
|
20240322,125900,562387676,836,836,836,836,0
|
|
20240322,125800,562387676,836,836,836,836,2
|
|
20240322,125700,562386004,836,835,836,835,35
|
|
20240322,125600,562356774,835,835,835,835,200
|
|
20240322,125500,562189774,836,836,836,836,1
|
|
20240322,125400,562188938,836,836,836,836,0
|
|
20240322,125300,562188938,836,834,836,834,35
|
|
20240322,125200,562159738,835,835,835,835,389
|
|
20240322,125100,561834923,835,834,835,834,32
|
|
20240322,125000,561808234,835,835,835,835,100
|
|
20240322,124900,561724734,835,835,837,835,11
|
|
20240322,124800,561715536,834,834,834,834,1144
|
|
20240322,124700,560761440,836,835,836,835,2392
|
|
20240322,124600,558762521,835,835,835,835,0
|
|
20240322,124500,558762521,835,835,835,835,0
|
|
20240322,124400,558762521,835,834,835,834,22
|
|
20240322,124300,558744171,834,834,834,834,123
|
|
20240322,124200,558641589,834,834,834,834,1144
|
|
20240322,124100,557687493,834,835,835,834,64
|
|
20240322,124000,557634116,835,835,835,835,5
|
|
20240322,123900,557629941,834,834,835,834,174
|
|
20240322,123800,557484810,834,834,834,834,0
|
|
20240322,123700,557484810,834,834,834,834,4
|
|
20240322,123600,557481474,834,832,834,832,3515
|
|
20240322,123500,554553027,832,832,832,832,1
|
|
20240322,123400,554552195,832,832,832,832,0
|
|
20240322,123300,554552195,832,832,832,832,0
|
|
20240322,123200,554552195,832,832,832,832,100
|
|
20240322,123100,554468995,832,832,832,832,899
|
|
20240322,123000,553721027,832,832,832,832,1
|
|
20240322,122900,553720195,832,832,832,832,10
|
|
20240322,122800,553711875,830,830,830,830,17
|
|
20240322,122700,553697765,830,831,831,830,2500
|
|
20240322,122600,551622469,831,831,831,831,0
|
|
20240322,122500,551622469,831,831,831,831,6
|
|
20240322,122400,551617483,833,833,833,833,1
|
|
20240322,122300,551616650,831,831,831,831,0
|
|
20240322,122200,551616650,831,831,831,831,0
|
|
20240322,122100,551616650,831,832,832,831,8888
|
|
20240322,122000,544230014,832,832,832,832,0
|
|
20240322,121900,544230014,832,832,832,832,1297
|
|
20240322,121800,543150910,832,832,832,832,1375
|
|
20240322,121700,542006910,830,830,830,830,0
|
|
20240322,121600,542006910,830,830,830,830,0
|
|
20240322,121500,542006910,830,830,830,830,0
|
|
20240322,121400,542006910,830,830,830,830,0
|
|
20240322,121300,542006910,830,830,830,830,1000
|
|
20240322,121200,541176910,830,830,830,830,11095
|
|
20240322,121100,531968060,830,830,830,830,1
|
|
20240322,121000,531967230,832,832,832,832,1
|
|
20240322,120900,531966398,830,830,830,830,12
|
|
20240322,120800,531956438,829,831,831,829,6463
|
|
20240322,120700,526595293,831,831,831,831,5434
|
|
20240322,120600,522079639,832,832,832,832,40
|
|
20240322,120500,522046359,832,832,832,832,0
|
|
20240322,120400,522046359,832,832,832,832,756
|
|
20240322,120300,521417367,832,832,832,831,673
|
|
20240322,120200,520857489,832,832,832,832,388
|
|
20240322,120100,520534673,832,832,832,832,0
|
|
20240322,120000,520534673,832,832,832,832,0
|
|
20240322,115900,520534673,832,832,832,832,660
|
|
20240322,115800,519985553,832,832,832,832,0
|
|
20240322,115700,519985553,832,832,832,832,200
|
|
20240322,115600,519819153,829,829,829,829,0
|
|
20240322,115500,519819153,829,830,832,829,1911
|
|
20240322,115400,518233940,830,830,830,830,302
|
|
20240322,115300,517983280,830,831,831,830,30
|
|
20240322,115200,517958379,830,830,830,830,22
|
|
20240322,115100,517940119,830,830,830,830,0
|
|
20240322,115000,517940119,830,830,830,830,340
|
|
20240322,114900,517657919,830,830,830,830,0
|
|
20240322,114800,517657919,830,830,830,830,0
|
|
20240322,114700,517657919,830,831,831,830,5010
|
|
20240322,114600,513499119,831,832,832,831,19
|
|
20240322,114500,513483312,832,832,832,832,801
|
|
20240322,114400,512816880,832,832,832,832,51
|
|
20240322,114300,512774448,832,832,832,832,0
|
|
20240322,114200,512774448,832,831,832,831,115
|
|
20240322,114100,512678868,832,832,832,832,20
|
|
20240322,114000,512662228,832,832,832,832,0
|
|
20240322,113900,512662228,832,832,832,832,2
|
|
20240322,113800,512660564,831,832,832,831,101
|
|
20240322,113700,512576632,832,832,832,832,64
|
|
20240322,113600,512523384,831,831,831,831,1600
|
|
20240322,113500,511193784,831,830,831,828,22583
|
|
20240322,113400,492464490,830,830,830,830,408
|
|
20240322,113300,492125850,830,830,830,830,2
|
|
20240322,113200,492124190,830,832,832,830,8242
|
|
20240322,113100,485278379,832,833,833,832,1100
|
|
20240322,113000,484362179,833,833,833,833,800
|
|
20240322,112900,483695779,834,833,834,833,911
|
|
20240322,112800,482936506,833,833,833,833,0
|
|
20240322,112700,482936506,833,833,833,833,5
|
|
20240322,112600,482932341,831,831,831,831,15
|
|
20240322,112500,482919876,834,834,834,834,1
|
|
20240322,112400,482919042,834,833,834,831,2007
|
|
20240322,112300,481250622,833,833,833,833,11
|
|
20240322,112200,481241459,833,833,833,833,1
|
|
20240322,112100,481240626,833,832,833,831,1108
|
|
20240322,112000,480319757,832,832,832,831,68
|
|
20240322,111900,480263186,831,831,831,831,0
|
|
20240322,111800,480263186,831,831,831,831,85
|
|
20240322,111700,480192551,831,832,832,831,2126
|
|
20240322,111600,478425727,832,833,833,832,2755
|
|
20240322,111500,476133527,833,833,833,833,218
|
|
20240322,111400,475951933,833,833,833,833,861
|
|
20240322,111300,475234720,834,834,834,834,396
|
|
20240322,111200,474904456,834,834,834,834,4
|
|
20240322,111100,474901120,833,833,833,833,50
|
|
20240322,111000,474859470,833,833,833,833,0
|
|
20240322,110900,474859470,833,833,833,833,1
|
|
20240322,110800,474858637,833,835,835,833,3400
|
|
20240322,110700,472025115,834,834,834,834,0
|
|
20240322,110600,472025115,834,834,834,834,22
|
|
20240322,110500,472006767,834,834,834,834,1220
|
|
20240322,110400,470989287,833,833,833,833,58
|
|
20240322,110300,470940973,833,833,833,833,11
|
|
20240322,110200,470931810,833,833,833,833,4
|
|
20240322,110100,470928478,834,833,834,833,67
|
|
20240322,110000,470872636,833,833,833,833,10
|
|
20240322,105900,470864306,832,832,833,832,516
|
|
20240322,105800,470434981,831,832,833,831,3916
|
|
20240322,105700,467176068,832,832,832,832,624
|
|
20240322,105600,466656900,832,831,833,831,7459
|
|
20240322,105500,460458111,831,831,831,831,0
|
|
20240322,105400,460458111,831,834,835,831,2746
|
|
20240322,105300,458175205,831,833,836,831,1107
|
|
20240322,105200,457249842,831,831,831,831,600
|
|
20240322,105100,456751242,834,834,834,834,0
|
|
20240322,105000,456751242,834,834,834,833,257
|
|
20240322,104900,456537103,834,834,834,834,0
|
|
20240322,104800,456537103,834,831,834,831,106
|
|
20240322,104700,456449001,831,831,831,831,631
|
|
20240322,104600,455924640,831,831,831,831,1
|
|
20240322,104500,455923809,831,831,831,831,519
|
|
20240322,104400,455492520,831,834,835,831,6992
|
|
20240322,104300,449680507,834,834,835,834,97
|
|
20240322,104200,449599604,834,834,834,834,41
|
|
20240322,104100,449565410,834,834,834,834,184
|
|
20240322,104000,449411954,832,835,835,832,11198
|
|
20240322,103900,440086516,835,837,837,835,2674
|
|
20240322,103800,437852332,837,837,837,837,100
|
|
20240322,103700,437768632,835,835,835,835,0
|
|
20240322,103600,437768632,835,836,837,835,85
|
|
20240322,103500,437697513,837,835,837,835,95
|
|
20240322,103400,437618088,836,836,836,836,3646
|
|
20240322,103300,434570032,836,837,837,836,901
|
|
20240322,103200,433816596,837,837,837,837,6
|
|
20240322,103100,433811574,837,837,837,836,154
|
|
20240322,103000,433682686,837,837,839,837,618
|
|
20240322,102900,433164426,839,837,839,837,6416
|
|
20240322,102800,427782841,838,837,838,837,1081
|
|
20240322,102700,426878043,837,837,837,837,3500
|
|
20240322,102600,423948543,838,836,838,836,10252
|
|
20240322,102500,415360993,836,835,836,835,2729
|
|
20240322,102400,413080248,835,834,835,834,1353
|
|
20240322,102300,411950494,834,834,834,834,697
|
|
20240322,102200,411369196,834,834,834,834,180
|
|
20240322,102100,411219076,834,834,834,834,2457
|
|
20240322,102000,409169938,833,832,833,832,718
|
|
20240322,101900,408572344,831,830,831,830,1455
|
|
20240322,101800,407364014,830,830,830,830,2812
|
|
20240322,101700,405030054,830,829,830,829,998
|
|
20240322,101600,404202305,829,828,830,828,2538
|
|
20240322,101500,402096494,830,830,830,830,265
|
|
20240322,101400,401876544,830,829,830,827,347
|
|
20240322,101300,401589344,829,829,829,829,2
|
|
20240322,101200,401587686,829,828,829,828,3
|
|
20240322,101100,401585200,827,828,831,827,670
|
|
20240322,101000,401030536,831,830,831,828,6518
|
|
20240322,100900,395630855,831,831,831,831,57
|
|
20240322,100800,395583488,830,831,831,830,153
|
|
20240322,100700,395456398,831,831,831,831,814
|
|
20240322,100600,394779964,831,832,832,831,630
|
|
20240322,100500,394255813,832,832,832,832,6844
|
|
20240322,100400,388561605,832,832,832,832,4
|
|
20240322,100300,388558277,831,829,831,829,1926
|
|
20240322,100200,386958771,829,830,830,829,2494
|
|
20240322,100100,384890257,830,831,831,830,4213
|
|
20240322,100000,381390456,831,831,831,831,3640
|
|
20240322,095900,378365616,831,831,831,831,34
|
|
20240322,095800,378337362,831,831,831,829,1010
|
|
20240322,095700,377499052,831,831,832,831,5413
|
|
20240322,095600,373000546,831,831,831,830,1122
|
|
20240322,095500,372068564,831,830,831,830,907
|
|
20240322,095400,371315630,830,829,830,829,97
|
|
20240322,095300,371235215,829,828,829,828,239
|
|
20240322,095200,371037316,828,828,828,828,457
|
|
20240322,095100,370658920,828,830,830,828,1211
|
|
20240322,095000,369653994,832,828,832,828,3217
|
|
20240322,094900,366983815,827,827,827,827,459
|
|
20240322,094800,366604222,826,828,828,825,1386
|
|
20240322,094700,365459218,829,828,831,828,550
|
|
20240322,094600,365003292,827,826,827,826,1283
|
|
20240322,094500,363942362,825,825,825,825,0
|
|
20240322,094400,363942362,825,825,825,825,0
|
|
20240322,094300,363942362,825,825,825,825,11
|
|
20240322,094200,363933287,824,824,824,824,0
|
|
20240322,094100,363933287,824,824,824,824,548
|
|
20240322,094000,363481735,824,825,825,824,100
|
|
20240322,093900,363399316,824,827,827,824,53060
|
|
20240322,093800,319646324,827,828,828,827,7168
|
|
20240322,093700,313717466,828,829,829,827,2721
|
|
20240322,093600,311464860,829,830,830,827,4644
|
|
20240322,093500,307617207,829,829,829,829,100
|
|
20240322,093400,307534307,829,831,831,829,4218
|
|
20240322,093300,304033055,831,831,832,830,3303
|
|
20240322,093200,301290961,830,830,832,830,84
|
|
20240322,093100,301221207,830,831,832,830,2115
|
|
20240322,093000,299462738,832,830,832,830,9569
|
|
20240322,092900,291511818,830,830,830,830,1952
|
|
20240322,092800,289891658,830,829,830,827,3784
|
|
20240322,092700,286754143,829,829,829,829,2329
|
|
20240322,092600,284823402,829,830,830,829,2023
|
|
20240322,092500,283146215,829,829,829,829,976
|
|
20240322,092400,282337111,829,829,830,828,303
|
|
20240322,092300,282085923,829,827,829,827,6033
|
|
20240322,092200,277084571,829,827,829,827,506
|
|
20240322,092100,276665607,825,827,829,825,3551
|
|
20240322,092000,273730470,827,829,829,827,4687
|
|
20240322,091900,269847352,827,824,828,824,13480
|
|
20240322,091800,258709004,824,823,824,823,1320
|
|
20240322,091700,257622142,823,823,823,823,137
|
|
20240322,091600,257509391,822,824,824,822,11800
|
|
20240322,091500,247802601,824,824,824,823,1987
|
|
20240322,091400,246166878,824,826,826,824,1917
|
|
20240322,091300,244587256,826,827,827,825,7845
|
|
20240322,091200,238114698,827,828,828,827,1330
|
|
20240322,091100,237014768,826,828,828,825,10712
|
|
20240322,091000,228171249,828,828,828,827,4960
|
|
20240322,090900,224064370,828,827,828,826,1271
|
|
20240322,090800,223013488,828,827,828,827,734
|
|
20240322,090700,222406170,827,826,828,825,6448
|
|
20240322,090600,217074238,826,824,826,821,5375
|
|
20240322,090500,212649759,821,825,825,821,10298
|
|
20240322,090400,204188598,824,825,825,822,40231
|
|
20240322,090300,171115323,825,826,826,821,16719
|
|
20240322,090200,157344762,826,831,831,826,2463
|
|
20240322,090100,155304826,832,825,832,823,90076
|
|
20240322,090000,80882116,824,825,841,821,98037
|